Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	29.60	29.90	28.94	29.06	840,027	-0.49(-1.66%)
Jul 30, 2019	28.22	29.58	28.10	29.55	940,544	+0.88(+3.07%)
Jul 29, 2019	29.52	29.68	28.44	28.67	1,079,050	-0.85(-2.88%)
Jul 26, 2019	29.02	29.64	29.01	29.52	1,383,500	+0.73(+2.54%)
Jul 25, 2019	29.23	29.37	28.69	28.79	1,188,855	-0.44(-1.51%)
Jul 24, 2019	29.67	29.68	28.45	29.23	1,373,208	-0.55(-1.85%)
Jul 23, 2019	30.06	30.35	29.16	29.78	816,486	-0.20(-0.67%)
Jul 22, 2019	29.28	30.73	29.15	29.98	1,492,781	+0.81(+2.78%)
Jul 19, 2019	29.66	29.98	29.13	29.17	1,132,800	-0.46(-1.55%)
Jul 18, 2019	28.57	30.13	28.44	29.63	1,457,431	+1.11(+3.89%)
Jul 17, 2019	28.44	28.74	27.94	28.52	831,778	+0.36(+1.28%)
Jul 16, 2019	27.81	28.33	27.60	28.16	735,718	+0.36(+1.29%)
Jul 15, 2019	27.27	27.98	26.94	27.80	710,599	+0.65(+2.39%)
Jul 12, 2019	26.29	27.21	25.95	27.15	857,900	+0.86(+3.27%)
Jul 11, 2019	26.73	26.75	26.10	26.29	907,195	-0.29(-1.09%)
Jul 10, 2019	26.96	27.27	26.18	26.58	1,026,837	-0.20(-0.75%)
Jul 09, 2019	26.18	26.96	26.18	26.78	727,455	+0.58(+2.21%)
Jul 08, 2019	26.24	26.39	25.78	26.20	1,199,484	-0.33(-1.24%)
Jul 05, 2019	26.76	26.76	26.26	26.53	951,500	-0.25(-0.93%)
Jul 03, 2019	26.42	26.79	26.42	26.78	667,000	+0.43(+1.63%)
Jul 02, 2019	26.53	26.78	26.02	26.35	1,233,359	+0.21(+0.80%)
Jul 01, 2019	26.79	27.00	25.68	26.14	1,554,709	-0.36(-1.36%)
Jun 28, 2019	28.20	28.30	26.05	26.50	3,882,600	-2.32(-8.05%)
Jun 27, 2019	28.30	28.84	27.69	28.82	1,280,797	+1.12(+4.04%)
Jun 26, 2019	27.70	28.00	27.35	27.70	1,003,336	+0.18(+0.65%)
Jun 25, 2019	27.69	27.90	27.24	27.52	1,483,692	+0.02(+0.07%)
Jun 24, 2019	28.13	28.28	27.33	27.50	2,036,861	-0.62(-2.20%)
Jun 21, 2019	27.28	28.46	27.05	28.12	4,373,800	+0.83(+3.04%)
Jun 20, 2019	27.82	28.32	27.10	27.29	1,709,770	-0.22(-0.80%)
Jun 19, 2019	27.98	28.19	27.29	27.51	1,925,234	-0.38(-1.36%)
Jun 18, 2019	26.78	27.97	26.70	27.89	2,103,615	+1.44(+5.44%)
Jun 17, 2019	26.01	26.57	25.95	26.45	2,296,732	+0.63(+2.44%)
Jun 14, 2019	26.10	26.10	25.69	25.82	1,673,200	-0.31(-1.19%)
Jun 13, 2019	26.54	26.75	25.86	26.13	1,766,501	-0.24(-0.91%)
Jun 12, 2019	26.34	26.87	26.17	26.37	1,822,500	-0.62(-2.30%)
Jun 11, 2019	26.71	27.05	26.19	26.99	1,098,527	+0.45(+1.70%)
Jun 10, 2019	27.50	27.69	26.36	26.54	1,278,997	-0.51(-1.89%)
Jun 07, 2019	26.65	27.10	26.54	27.05	1,318,700	+0.44(+1.65%)
Jun 06, 2019	26.37	26.96	25.94	26.61	1,403,899	+0.19(+0.72%)
Jun 05, 2019	25.74	26.62	25.40	26.42	1,742,705	+0.87(+3.41%)
Jun 04, 2019	24.78	25.58	24.27	25.55	2,160,913	+1.14(+4.67%)
Jun 03, 2019	24.15	24.88	23.90	24.41	1,990,393	+0.70(+2.95%)
May 31, 2019	24.16	24.29	23.49	23.71	2,369,300	-0.89(-3.62%)
May 30, 2019	25.12	25.23	24.27	24.60	2,062,944	-0.39(-1.56%)
May 29, 2019	24.69	25.50	24.12	24.99	2,029,297	-0.03(-0.12%)
May 28, 2019	24.40	25.39	24.08	25.02	3,989,983	+0.98(+4.08%)
May 24, 2019	21.96	24.30	21.91	24.04	5,421,100	+2.07(+9.42%)
May 23, 2019	21.47	22.08	20.42	21.97	21,001,296	+0.18(+0.83%)
May 22, 2019	21.17	22.10	21.17	21.79	4,498,258	+0.44(+2.06%)
May 21, 2019	20.59	22.74	20.49	21.35	11,601,545	+2.41(+12.72%)
May 20, 2019	19.15	19.38	18.82	18.94	998,415	-0.52(-2.67%)
May 17, 2019	19.20	19.95	19.20	19.46	1,156,900	-0.01(-0.05%)
May 16, 2019	18.96	19.69	18.51	19.47	1,276,915	+0.30(+1.56%)
May 15, 2019	18.38	19.29	18.23	19.17	1,068,809	+0.57(+3.06%)
May 14, 2019	18.18	18.98	18.00	18.60	1,303,856	+0.58(+3.19%)
May 13, 2019	18.98	19.14	17.56	18.02	1,721,394	-1.49(-7.61%)
May 10, 2019	19.22	19.99	19.05	19.51	1,436,500	+0.06(+0.31%)
May 09, 2019	18.23	19.57	17.75	19.45	1,904,025	+1.12(+6.11%)
May 08, 2019	17.99	18.77	17.71	18.33	1,336,576	+0.32(+1.78%)
May 07, 2019	18.27	18.54	17.68	18.01	1,423,289	-0.54(-2.91%)
May 06, 2019	17.61	18.76	17.51	18.55	1,131,512	+0.41(+2.26%)
May 03, 2019	17.90	18.19	17.73	18.14	1,042,200	+0.33(+1.85%)
May 02, 2019	17.43	17.94	17.30	17.81	943,311	+0.38(+2.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.